Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.36 | 52.51 | 52.34 | 52.35 | 3,397,307 | -0.18(-0.34%) |
Apr 29, 2024 | 52.46 | 52.58 | 52.41 | 52.53 | 3,995,456 | +0.21(+0.40%) |
Apr 26, 2024 | 52.25 | 52.33 | 52.19 | 52.32 | 2,615,619 | +0.03(+0.06%) |
Apr 25, 2024 | 52.12 | 52.31 | 51.93 | 52.29 | 5,915,456 | +0.28(+0.54%) |
Apr 24, 2024 | 52.01 | 52.02 | 51.89 | 52.01 | 3,700,642 | +0.00(+0.00%) |
Apr 23, 2024 | 51.89 | 52.05 | 51.77 | 52.01 | 3,852,353 | +0.12(+0.23%) |
Apr 22, 2024 | 51.78 | 51.95 | 51.71 | 51.89 | 3,164,984 | +0.56(+1.09%) |
Apr 19, 2024 | 51.10 | 51.35 | 51.10 | 51.33 | 4,544,425 | +0.26(+0.51%) |
Apr 18, 2024 | 50.97 | 51.16 | 50.82 | 51.07 | 4,467,218 | +0.10(+0.20%) |
Apr 17, 2024 | 51.25 | 51.25 | 50.91 | 50.97 | 7,475,968 | -0.18(-0.35%) |
Apr 16, 2024 | 51.18 | 51.25 | 51.06 | 51.15 | 3,581,787 | -0.11(-0.21%) |
Apr 15, 2024 | 51.71 | 51.82 | 51.22 | 51.26 | 4,698,426 | -0.41(-0.79%) |
Apr 12, 2024 | 51.99 | 52.01 | 51.59 | 51.67 | 5,555,822 | -0.68(-1.30%) |
Apr 11, 2024 | 52.17 | 52.37 | 51.95 | 52.35 | 8,662,328 | +0.13(+0.25%) |
Apr 10, 2024 | 52.04 | 52.25 | 51.89 | 52.22 | 12,108,054 | -0.20(-0.38%) |
Apr 09, 2024 | 52.39 | 52.45 | 52.17 | 52.42 | 5,925,708 | +0.04(+0.08%) |
Apr 08, 2024 | 52.28 | 52.44 | 52.23 | 52.38 | 3,414,260 | +0.36(+0.69%) |
Apr 05, 2024 | 51.82 | 52.08 | 51.79 | 52.02 | 3,754,093 | +0.45(+0.87%) |
Apr 04, 2024 | 51.90 | 52.00 | 51.54 | 51.57 | 4,985,181 | -0.11(-0.21%) |
Apr 03, 2024 | 51.60 | 51.78 | 51.52 | 51.68 | 4,570,897 | +0.11(+0.21%) |
Apr 02, 2024 | 51.69 | 51.74 | 51.54 | 51.57 | 3,741,458 | +0.08(+0.16%) |
Apr 01, 2024 | 51.85 | 51.86 | 51.45 | 51.49 | 3,611,304 | -0.10(-0.19%) |
Mar 28, 2024 | 51.49 | 51.61 | 51.58 | 51.59 | 3,732,913 | +0.50(+0.98%) |
Mar 27, 2024 | 51.06 | 51.13 | 50.97 | 51.09 | 3,844,301 | +0.33(+0.65%) |
Mar 26, 2024 | 50.87 | 50.87 | 50.74 | 50.76 | 2,953,615 | +0.22(+0.44%) |
Mar 25, 2024 | 50.52 | 50.60 | 50.51 | 50.54 | 1,710,340 | +0.05(+0.10%) |
Mar 22, 2024 | 50.68 | 50.68 | 50.45 | 50.49 | 3,223,234 | -0.04(-0.08%) |
Mar 21, 2024 | 50.81 | 50.82 | 50.52 | 50.53 | 5,023,193 | +0.11(+0.22%) |
Mar 20, 2024 | 50.24 | 50.48 | 50.13 | 50.42 | 4,258,957 | +0.28(+0.56%) |
Mar 19, 2024 | 50.25 | 50.25 | 50.01 | 50.14 | 5,776,162 | -0.56(-1.10%) |
Mar 18, 2024 | 50.80 | 50.86 | 50.66 | 50.70 | 3,918,068 | +0.18(+0.36%) |
Mar 15, 2024 | 50.85 | 50.85 | 50.42 | 50.52 | 8,612,338 | -0.19(-0.37%) |
Mar 14, 2024 | 50.89 | 51.07 | 50.65 | 50.71 | 5,615,650 | +0.28(+0.56%) |
Mar 13, 2024 | 50.70 | 50.70 | 50.29 | 50.43 | 9,900,469 | -1.26(-2.44%) |
Mar 12, 2024 | 51.83 | 51.83 | 51.56 | 51.69 | 6,042,680 | -0.21(-0.40%) |
Mar 11, 2024 | 52.00 | 52.00 | 51.81 | 51.90 | 5,286,839 | -0.38(-0.73%) |
Mar 08, 2024 | 52.45 | 52.45 | 52.23 | 52.28 | 2,787,684 | -0.01(-0.02%) |
Mar 07, 2024 | 52.19 | 52.33 | 52.10 | 52.29 | 4,420,551 | +0.18(+0.35%) |
Mar 06, 2024 | 52.16 | 52.16 | 52.04 | 52.11 | 4,715,683 | +0.39(+0.75%) |
Mar 05, 2024 | 51.86 | 51.92 | 51.68 | 51.72 | 3,144,271 | -0.19(-0.37%) |
Mar 04, 2024 | 51.98 | 51.98 | 51.86 | 51.91 | 2,459,880 | -0.01(-0.02%) |
Mar 01, 2024 | 51.92 | 51.98 | 51.77 | 51.92 | 5,002,106 | +0.76(+1.49%) |
Feb 29, 2024 | 51.40 | 51.40 | 51.10 | 51.16 | 8,256,432 | +0.10(+0.20%) |
Feb 28, 2024 | 51.09 | 51.11 | 50.81 | 51.06 | 6,697,334 | -0.56(-1.09%) |
Feb 27, 2024 | 51.65 | 51.65 | 51.51 | 51.62 | 5,566,352 | +0.06(+0.13%) |
Feb 26, 2024 | 51.58 | 51.61 | 51.50 | 51.56 | 2,857,901 | -0.24(-0.46%) |
Feb 23, 2024 | 51.83 | 51.83 | 51.69 | 51.80 | 3,097,096 | +0.07(+0.14%) |
Feb 22, 2024 | 51.64 | 51.73 | 51.51 | 51.73 | 4,207,405 | +0.55(+1.07%) |
Feb 21, 2024 | 51.23 | 51.23 | 51.01 | 51.18 | 4,185,163 | -0.38(-0.74%) |
Feb 20, 2024 | 51.61 | 51.61 | 51.43 | 51.56 | 5,872,174 | +0.36(+0.70%) |
Feb 16, 2024 | 51.16 | 51.30 | 51.06 | 51.20 | 4,390,876 | +0.12(+0.23%) |
Feb 15, 2024 | 50.97 | 51.08 | 50.87 | 51.08 | 4,121,718 | +0.27(+0.53%) |
Feb 14, 2024 | 50.78 | 50.84 | 50.71 | 50.81 | 4,100,244 | +0.84(+1.68%) |
Feb 13, 2024 | 50.06 | 50.17 | 49.82 | 49.97 | 5,274,881 | -0.31(-0.62%) |
Feb 12, 2024 | 50.32 | 50.43 | 50.13 | 50.28 | 4,140,182 | -0.44(-0.87%) |
Feb 09, 2024 | 50.64 | 50.74 | 50.44 | 50.72 | 3,825,409 | +0.22(+0.44%) |
Feb 08, 2024 | 50.68 | 50.68 | 50.41 | 50.50 | 5,476,374 | -0.39(-0.77%) |
Feb 07, 2024 | 50.88 | 50.99 | 50.76 | 50.89 | 3,683,170 | +0.11(+0.22%) |
Feb 06, 2024 | 50.69 | 50.87 | 50.61 | 50.78 | 4,129,355 | +0.67(+1.34%) |
Feb 05, 2024 | 50.09 | 50.19 | 49.98 | 50.11 | 3,863,452 | -0.27(-0.53%) |
Feb 02, 2024 | 50.23 | 50.40 | 50.04 | 50.38 | 3,042,634 | +0.15(+0.29%) |